Ramaco Resources, Inc. - METC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	24.11	24.25	24.25	24.85	23.62	1.66M
September 11, 2025	25.7	24.19	24.19	26.33	24.14	2.63M
September 10, 2025	25.81	26.11	26.11	26.5	25.41	1.9M
September 09, 2025	25.86	25.55	25.55	26.5	24.84	2.17M
September 08, 2025	28.35	25.93	25.93	28.4	25.73	2.78M
September 05, 2025	25.47	28.18	28.18	28.3	25.43	3.66M
September 04, 2025	24.01	24.98	24.98	25.19	23.8	2.19M
September 03, 2025	24.81	24.17	24.17	24.83	23.86	2.03M
September 02, 2025	24.74	24.07	24.07	25.25	23.26	3.65M
August 29, 2025	25.5	25.93	25.93	26.45	24.69	3.05M
August 28, 2025	25.48	25.44	25.44	26.06	25.11	1.98M
August 27, 2025	25.22	25.36	25.36	25.82	24.5	1.98M
August 26, 2025	24.72	25.54	25.54	25.86	24.36	2.28M
August 25, 2025	23.53	24.5	24.5	25.62	23.48	2.96M
August 22, 2025	21.8	23.53	23.53	23.76	21.67	2.68M
August 21, 2025	20.66	21.86	21.86	22.17	20.66	3.33M
August 20, 2025	20.53	20.81	20.81	21.25	19.94	2.32M
August 19, 2025	22.49	20.85	20.85	22.66	20.63	3M
August 18, 2025	23.48	22.64	22.64	23.84	21.62	3.93M
August 15, 2025	27	23.59	23.59	27.18	22.4	5.6M
August 14, 2025	25.16	26.95	26.95	27.31	24.86	3.91M
August 13, 2025	25.25	25.61	25.61	25.89	24.33	3.45M
August 12, 2025	23.41	24.82	24.82	25.41	23.38	3.67M
August 11, 2025	22.85	23.49	23.49	24.1	22.24	3.74M
August 08, 2025	22.35	22.55	22.55	23.35	21.81	4.78M
August 07, 2025	20.92	21.67	21.67	21.93	19.42	6.17M
August 06, 2025	19.1	20.52	20.52	20.57	19.01	11.94M
August 05, 2025	21.85	23.14	23.14	23.39	21.49	2.03M
August 04, 2025	18.93	21.8	21.8	21.95	18.8	2.35M
August 01, 2025	18.5	18.96	18.96	19.38	16.53	3.93M
July 31, 2025	19.39	20.35	20.35	21.74	18.76	3.72M
July 30, 2025	20.75	19.83	19.83	21.19	19.63	1.53M
July 29, 2025	21.62	20.77	20.77	22.28	20.58	1.67M
July 28, 2025	22.45	21.54	21.54	22.51	21.21	1.62M
July 25, 2025	22.83	22.54	22.54	22.9	21.69	1.54M
July 24, 2025	22.72	22.83	22.83	23.5	22.35	1.69M
July 23, 2025	20.85	22.59	22.59	22.71	20.77	2.48M
July 22, 2025	21	21.33	21.33	21.77	20.16	4.04M
July 21, 2025	22.57	20.87	20.87	24.3	20.86	4.01M
July 18, 2025	22.67	22.42	22.42	23.76	21.93	3.64M
July 17, 2025	21.45	22.66	22.66	23.21	21.33	4.08M
July 16, 2025	24.29	21.39	21.39	24.75	20.74	10.14M
July 15, 2025	20.01	21.94	21.94	22.75	19.36	8.05M
July 14, 2025	18.05	19.12	19.12	19.94	17.9	7.58M
July 11, 2025	16.65	16.62	16.62	16.9	15.51	5.05M
July 10, 2025	14.53	16.63	16.63	17.33	14.4	7.73M
July 09, 2025	13.12	12.7	12.7	13.4	12.51	1.11M
July 08, 2025	12.75	13	13	13.09	12.2	1.03M
July 07, 2025	12.1	12.69	12.69	12.87	11.91	1.71M
July 03, 2025	11.84	11.94	11.94	11.99	11.45	870,100
July 02, 2025	10.07	12.01	12.01	12.46	10.04	3.67M
July 01, 2025	14.28	9.98	9.98	14.29	9.75	7.22M
June 30, 2025	12.39	13.14	13.14	13.55	12.17	2.29M
June 27, 2025	11.47	12.2	12.2	12.24	11.19	2.63M
June 26, 2025	11.12	11.5	11.5	11.95	11.03	1.65M
June 25, 2025	11.16	11.04	11.04	11.34	10.6	1.01M
June 24, 2025	11.58	11.23	11.23	11.68	11.09	984,631
June 23, 2025	10.75	11.6	11.6	11.65	10.62	896,600
June 20, 2025	11.42	10.97	10.97	11.42	10.79	1.99M
June 18, 2025	10.89	11.39	11.39	12.1	10.68	1.33M

Ramaco Resources, Inc. (METC) NASDAQ